TRG Pakistan Limited (PSX:TRG)
Pakistan · Delayed Price · Currency is PKR 55.48
-1.03 (-1.82%)
At close: Aug 1, 2025
TRG Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 56.35 | 56.70 | 55.30 | 55.48 | 55.48 | -1.82% | 1,103,777 |
| Jul 31, 2025 | 56.95 | 57.85 | 56.40 | 56.51 | 56.51 | -0.12% | 1,724,584 |
| Jul 30, 2025 | 56.91 | 57.79 | 56.45 | 56.58 | 56.58 | -0.58% | 2,852,638 |
| Jul 29, 2025 | 55.00 | 58.95 | 55.00 | 56.91 | 56.91 | 3.30% | 9,627,996 |
| Jul 28, 2025 | 54.75 | 55.49 | 54.75 | 55.09 | 55.09 | 0.16% | 643,811 |
| Jul 25, 2025 | 56.60 | 56.60 | 54.51 | 55.00 | 55.00 | -2.36% | 1,890,056 |
| Jul 24, 2025 | 56.07 | 56.94 | 56.05 | 56.33 | 56.33 | 0.02% | 597,533 |
| Jul 23, 2025 | 56.90 | 57.99 | 55.80 | 56.32 | 56.32 | -0.28% | 1,666,080 |
| Jul 22, 2025 | 55.40 | 57.58 | 55.40 | 56.48 | 56.48 | 1.99% | 2,139,508 |
| Jul 21, 2025 | 55.50 | 56.00 | 55.10 | 55.38 | 55.38 | -0.82% | 730,964 |
| Jul 18, 2025 | 56.80 | 57.35 | 55.50 | 55.84 | 55.84 | -2.05% | 1,075,679 |
| Jul 17, 2025 | 56.75 | 57.75 | 56.70 | 57.01 | 57.01 | 1.08% | 1,482,746 |
| Jul 16, 2025 | 56.81 | 57.20 | 56.23 | 56.40 | 56.40 | -0.69% | 991,332 |
| Jul 15, 2025 | 58.49 | 58.50 | 56.65 | 56.79 | 56.79 | -2.20% | 1,635,135 |
| Jul 14, 2025 | 58.70 | 58.98 | 57.85 | 58.07 | 58.07 | 0.03% | 3,065,140 |
| Jul 11, 2025 | 59.01 | 59.72 | 57.80 | 58.05 | 58.05 | -1.36% | 3,468,327 |
| Jul 10, 2025 | 58.31 | 60.85 | 57.80 | 58.85 | 58.85 | 1.71% | 13,900,140 |
| Jul 9, 2025 | 57.94 | 59.00 | 57.71 | 57.86 | 57.86 | -0.14% | 1,343,420 |
| Jul 8, 2025 | 58.51 | 58.98 | 57.68 | 57.94 | 57.94 | -0.84% | 1,178,985 |
| Jul 7, 2025 | 59.01 | 59.70 | 58.25 | 58.43 | 58.43 | -0.56% | 2,576,308 |
| Jul 4, 2025 | 58.29 | 63.45 | 58.01 | 58.76 | 58.76 | 0.89% | 20,123,830 |
| Jul 3, 2025 | 57.75 | 59.10 | 57.11 | 58.24 | 58.24 | 0.80% | 2,991,262 |
| Jul 2, 2025 | 58.88 | 59.30 | 57.50 | 57.78 | 57.78 | -1.63% | 3,142,280 |
| Jul 1, 2025 | 56.98 | 60.47 | 55.20 | 58.74 | 58.74 | 3.95% | 8,858,105 |
| Jun 30, 2025 | 60.00 | 60.50 | 56.01 | 56.51 | 56.51 | -2.54% | 9,228,834 |
| Jun 27, 2025 | 52.97 | 57.98 | 52.96 | 57.98 | 57.98 | 10.00% | 6,685,608 |
| Jun 26, 2025 | 54.98 | 54.98 | 52.51 | 52.71 | 52.71 | -3.60% | 3,191,918 |
| Jun 25, 2025 | 55.94 | 55.98 | 54.33 | 54.68 | 54.68 | -1.73% | 2,874,201 |
| Jun 24, 2025 | 53.90 | 56.00 | 53.20 | 55.64 | 55.64 | 8.91% | 7,701,450 |
| Jun 23, 2025 | 53.60 | 55.25 | 51.01 | 51.09 | 51.09 | -9.86% | 5,767,959 |
| Jun 20, 2025 | 61.99 | 64.75 | 56.17 | 56.68 | 56.68 | -8.28% | 26,664,580 |
| Jun 19, 2025 | 63.90 | 64.30 | 61.50 | 61.80 | 61.80 | -2.42% | 3,585,572 |
| Jun 18, 2025 | 65.10 | 65.10 | 63.05 | 63.33 | 63.33 | -2.70% | 1,772,619 |
| Jun 17, 2025 | 63.50 | 65.84 | 63.50 | 65.09 | 65.09 | 2.49% | 10,866,830 |
| Jun 16, 2025 | 63.26 | 63.95 | 62.45 | 63.51 | 63.51 | 0.49% | 4,352,804 |
| Jun 13, 2025 | 62.00 | 63.88 | 62.00 | 63.20 | 63.20 | -1.59% | 6,914,706 |
| Jun 12, 2025 | 64.10 | 66.22 | 63.95 | 64.22 | 64.22 | -0.26% | 7,497,713 |
| Jun 11, 2025 | 64.50 | 64.90 | 63.76 | 64.39 | 64.39 | 1.21% | 6,333,761 |
| Jun 10, 2025 | 65.00 | 65.10 | 63.30 | 63.62 | 63.62 | -1.59% | 7,188,417 |
| Jun 5, 2025 | 61.85 | 64.95 | 61.67 | 64.65 | 64.65 | 4.83% | 12,279,520 |
| Jun 4, 2025 | 61.60 | 61.94 | 61.30 | 61.67 | 61.67 | 0.28% | 1,293,583 |
| Jun 3, 2025 | 60.95 | 61.75 | 60.60 | 61.50 | 61.50 | 0.90% | 1,596,034 |
| Jun 2, 2025 | 61.32 | 61.75 | 60.80 | 60.95 | 60.95 | -0.62% | 1,888,128 |
| May 30, 2025 | 62.25 | 62.30 | 61.20 | 61.33 | 61.33 | -0.87% | 1,863,553 |
| May 29, 2025 | 62.25 | 62.72 | 61.54 | 61.87 | 61.87 | 0.06% | 1,817,899 |
| May 27, 2025 | 62.79 | 62.80 | 61.60 | 61.83 | 61.83 | -1.02% | 2,258,647 |
| May 26, 2025 | 62.09 | 63.50 | 62.00 | 62.47 | 62.47 | 0.63% | 1,659,451 |
| May 23, 2025 | 62.47 | 63.03 | 62.00 | 62.08 | 62.08 | -0.54% | 869,000 |
| May 22, 2025 | 63.45 | 64.33 | 62.26 | 62.42 | 62.42 | -1.25% | 1,950,061 |
| May 21, 2025 | 62.15 | 63.58 | 62.15 | 63.21 | 63.21 | 1.71% | 1,369,182 |